Witan Inv Trust (WTAN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Witan Inv Trust

Date Open High Low Close* Volume
24/06/2014 142.60p 143.48p 141.00p 141.00p 889745
23/06/2014 142.70p 144.19p 142.60p 143.00p 401660
20/06/2014 142.60p 144.20p 142.60p 143.70p 854110
19/06/2014 143.40p 144.00p 142.60p 143.10p 494225
18/06/2014 142.70p 143.30p 142.24p 142.60p 427940
17/06/2014 142.30p 142.70p 141.40p 141.90p 582150
16/06/2014 143.00p 143.20p 141.70p 142.20p 668730
13/06/2014 143.50p 144.80p 142.20p 143.20p 988345
12/06/2014 143.90p 144.80p 143.80p 144.80p 280345
11/06/2014 144.70p 144.80p 143.80p 144.80p 397450
10/06/2014 143.90p 144.80p 143.60p 144.80p 446085
09/06/2014 143.80p 144.40p 143.43p 143.60p 523905
06/06/2014 143.10p 144.20p 142.04p 144.20p 563745
05/06/2014 142.20p 142.98p 141.70p 142.40p 401275
04/06/2014 142.40p 142.87p 141.50p 142.50p 301080
03/06/2014 142.40p 143.40p 142.10p 142.60p 332730
02/06/2014 143.00p 143.48p 142.60p 143.40p 405350
30/05/2014 142.20p 143.12p 141.91p 142.80p 685275
29/05/2014 141.50p 142.90p 141.39p 142.40p 501735
28/05/2014 141.10p 141.90p 140.76p 141.60p 507545
27/05/2014 139.70p 141.30p 139.30p 141.10p 826335
23/05/2014 139.00p 139.70p 138.60p 139.70p 346260
22/05/2014 138.60p 139.60p 138.60p 139.60p 486545
21/05/2014 137.60p 139.40p 137.50p 139.30p 430785
20/05/2014 139.00p 140.00p 138.20p 138.20p 385790
19/05/2014 139.70p 140.30p 138.90p 138.90p 692520
16/05/2014 140.30p 140.50p 139.10p 139.60p 479380
15/05/2014 141.10p 141.60p 139.70p 139.80p 808145
14/05/2014 140.60p 141.60p 140.50p 141.00p 461165
13/05/2014 139.50p 141.60p 138.80p 141.00p 649965
12/05/2014 137.60p 139.20p 137.09p 138.80p 856290
09/05/2014 136.60p 137.70p 136.60p 137.70p 512745
08/05/2014 136.40p 137.90p 136.40p 137.70p 507810
07/05/2014 136.90p 137.20p 136.20p 136.40p 607230
06/05/2014 138.60p 139.35p 137.68p 138.00p 593700
02/05/2014 138.10p 138.97p 138.10p 138.60p 482055
01/05/2014 139.00p 139.33p 138.30p 138.80p 475910
30/04/2014 139.60p 140.00p 138.60p 138.80p 944950
29/04/2014 139.70p 140.00p 139.30p 140.00p 507650
28/04/2014 139.20p 140.00p 138.20p 139.80p 595775
25/04/2014 140.10p 140.49p 138.40p 140.00p 1194470
24/04/2014 139.70p 141.20p 139.50p 140.00p 781080
23/04/2014 139.60p 140.16p 139.02p 139.90p 576420
22/04/2014 137.60p 140.00p 137.45p 139.80p 852815
17/04/2014 136.90p 137.80p 136.44p 137.40p 518035
16/04/2014 136.40p 137.60p 135.96p 136.60p 630570
15/04/2014 137.20p 137.46p 135.40p 135.50p 1028430
14/04/2014 136.50p 138.00p 136.20p 137.20p 820775
11/04/2014 138.60p 139.70p 137.00p 138.00p 636360
10/04/2014 140.20p 140.83p 139.30p 139.70p 531910
09/04/2014 138.40p 141.10p 137.73p 139.30p 1277480
08/04/2014 140.30p 141.39p 137.30p 138.30p 1241595
07/04/2014 140.70p 142.00p 139.90p 140.80p 1479190
04/04/2014 141.10p 141.80p 138.70p 141.40p 1534485
03/04/2014 138.90p 141.20p 138.90p 140.40p 1014095
02/04/2014 138.60p 140.50p 138.60p 139.40p 1230520
01/04/2014 137.50p 139.10p 137.00p 138.50p 1648155
31/03/2014 136.20p 137.80p 135.95p 137.00p 1249465
28/03/2014 135.10p 136.20p 135.00p 136.10p 698725
27/03/2014 135.40p 135.91p 134.60p 135.30p 702995
26/03/2014 134.60p 136.00p 134.40p 134.80p 927900
25/03/2014 134.00p 135.60p 133.29p 134.40p 922665
24/03/2014 133.80p 134.60p 132.20p 132.20p 1088710
21/03/2014 132.30p 133.70p 132.30p 133.40p 1341385
20/03/2014 132.30p 132.60p 131.78p 132.60p 772445
19/03/2014 133.50p 133.80p 132.30p 132.30p 554695
18/03/2014 131.70p 133.70p 131.70p 133.50p 705975
17/03/2014 132.00p 132.70p 131.70p 132.10p 875755
14/03/2014 130.70p 131.70p 130.10p 131.70p 594885
13/03/2014 132.30p 133.00p 131.30p 131.40p 531125
12/03/2014 132.50p 132.80p 131.70p 132.10p 423090
11/03/2014 132.90p 133.30p 132.24p 132.80p 538185
10/03/2014 133.40p 133.60p 131.60p 132.00p 686180
07/03/2014 134.10p 134.60p 133.10p 133.10p 362625
06/03/2014 134.00p 134.40p 133.10p 133.60p 389350
05/03/2014 133.20p 134.40p 133.20p 133.20p 406620
04/03/2014 132.90p 134.40p 132.50p 134.40p 381915
03/03/2014 134.00p 135.40p 132.00p 132.60p 674205
28/02/2014 134.90p 135.80p 134.50p 135.40p 485170
27/02/2014 134.20p 135.30p 134.10p 134.70p 552055
26/02/2014 134.70p 135.80p 134.62p 135.50p 533145
25/02/2014 136.20p 136.60p 135.60p 135.60p 898510
24/02/2014 135.10p 136.60p 135.00p 136.60p 356530
21/02/2014 135.40p 136.10p 135.10p 136.10p 603230
20/02/2014 134.00p 135.90p 134.00p 135.40p 452335
19/02/2014 135.10p 136.00p 135.00p 136.00p 395405
18/02/2014 135.30p 136.00p 135.30p 135.90p 1935215
17/02/2014 135.00p 136.00p 134.55p 135.90p 665860
14/02/2014 134.40p 135.20p 134.23p 135.20p 885370
13/02/2014 133.50p 135.20p 133.30p 134.40p 399445
12/02/2014 133.60p 135.20p 133.60p 135.20p 376135
11/02/2014 132.20p 134.40p 132.20p 134.40p 716155
10/02/2014 131.40p 133.20p 131.40p 132.80p 1800690
07/02/2014 131.80p 132.80p 131.00p 131.80p 1149140
06/02/2014 130.00p 131.80p 130.00p 131.80p 637150
05/02/2014 129.00p 130.40p 129.00p 130.10p 494090
04/02/2014 129.40p 130.50p 129.40p 129.80p 1744535
03/02/2014 129.80p 131.90p 129.80p 130.50p 676995
31/01/2014 131.40p 131.50p 129.70p 131.40p 786155
30/01/2014 130.20p 131.60p 130.10p 131.50p 534540
29/01/2014 132.00p 132.60p 129.80p 130.40p 891745
28/01/2014 131.60p 132.56p 131.00p 131.70p 634895
27/01/2014 131.90p 132.51p 130.60p 131.00p 1686310
24/01/2014 134.50p 135.00p 132.70p 133.20p 597890
23/01/2014 134.50p 136.60p 126.60p 134.50p 1676825
22/01/2014 136.10p 136.40p 135.10p 136.20p 797390
21/01/2014 136.00p 136.20p 135.30p 135.30p 828205
20/01/2014 135.70p 136.20p 134.70p 136.00p 638960
17/01/2014 136.00p 136.27p 135.00p 135.60p 515395
16/01/2014 136.30p 136.40p 135.60p 136.00p 457490
15/01/2014 135.40p 136.30p 134.84p 135.80p 1126310
14/01/2014 135.00p 135.60p 134.39p 135.60p 657920
13/01/2014 134.80p 136.00p 134.13p 135.90p 2006935
10/01/2014 132.80p 135.10p 132.80p 135.10p 638440
09/01/2014 133.90p 134.55p 133.20p 133.20p 246240
08/01/2014 134.10p 134.89p 134.00p 134.50p 387940
07/01/2014 132.70p 134.90p 132.70p 134.80p 672835
06/01/2014 133.00p 133.90p 132.50p 133.10p 670100
03/01/2014 132.10p 133.40p 132.10p 133.40p 620790
02/01/2014 133.00p 133.80p 132.80p 133.00p 1753670
31/12/2013 133.50p 133.80p 132.91p 133.80p 253650
30/12/2013 133.60p 133.80p 132.90p 133.30p 464360
27/12/2013 132.60p 133.60p 132.30p 133.60p 314960
24/12/2013 132.30p 132.60p 131.32p 132.60p 165835
23/12/2013 132.20p 132.70p 131.50p 132.60p 569755
20/12/2013 130.20p 132.60p 130.20p 131.80p 1212660
19/12/2013 130.20p 131.30p 128.50p 131.00p 740835
18/12/2013 128.30p 129.80p 128.30p 128.50p 1101505
17/12/2013 128.60p 129.80p 128.30p 128.90p 493040
16/12/2013 128.70p 129.80p 128.15p 129.20p 523185
13/12/2013 128.60p 129.02p 128.04p 128.20p 1725335
12/12/2013 129.00p 129.80p 127.70p 128.20p 1254705
11/12/2013 128.70p 129.95p 128.70p 129.80p 490745
10/12/2013 129.70p 130.20p 129.00p 129.70p 254300
09/12/2013 128.70p 129.70p 128.11p 129.40p 831845
06/12/2013 128.40p 128.70p 127.20p 128.50p 473350
05/12/2013 127.40p 128.60p 127.20p 127.20p 787220
04/12/2013 128.10p 128.80p 127.40p 127.50p 537065
03/12/2013 129.90p 129.90p 127.50p 127.50p 749200
02/12/2013 131.10p 131.10p 128.80p 128.90p 521490
29/11/2013 129.50p 131.40p 129.50p 130.20p 563805
28/11/2013 130.10p 130.40p 129.35p 129.60p 546890
27/11/2013 129.50p 130.20p 129.40p 130.20p 664580
26/11/2013 129.80p 130.40p 129.65p 129.90p 449835
25/11/2013 129.90p 130.30p 129.80p 129.90p 224860
22/11/2013 129.60p 130.30p 129.00p 129.00p 625085
21/11/2013 129.70p 131.10p 129.70p 129.90p 574575
20/11/2013 130.50p 131.20p 130.10p 130.60p 451055
19/11/2013 131.70p 132.01p 131.20p 131.90p 520185
18/11/2013 130.50p 132.30p 130.50p 131.40p 608295
15/11/2013 130.90p 131.46p 130.00p 130.60p 705255
14/11/2013 130.10p 130.80p 129.50p 130.30p 558105
13/11/2013 129.90p 130.70p 129.20p 129.50p 700540
12/11/2013 130.00p 131.10p 130.00p 130.50p 339410
11/11/2013 130.10p 131.10p 129.70p 130.70p 289710
08/11/2013 128.20p 129.80p 127.96p 129.70p 591125
07/11/2013 130.40p 131.20p 129.20p 129.20p 569925
06/11/2013 130.00p 130.90p 129.50p 130.10p 1908780
05/11/2013 129.80p 130.60p 129.10p 129.50p 355370
04/11/2013 130.40p 130.60p 129.60p 130.00p 431725
01/11/2013 130.70p 130.72p 129.60p 130.10p 505275
31/10/2013 130.90p 131.40p 129.90p 130.40p 304035
30/10/2013 130.10p 132.89p 130.10p 132.10p 604380
29/10/2013 129.40p 131.30p 129.40p 131.30p 521255
28/10/2013 129.50p 130.60p 129.50p 130.10p 442895
25/10/2013 129.60p 130.60p 129.53p 130.60p 451440
24/10/2013 128.40p 130.43p 128.40p 130.10p 588245
23/10/2013 128.50p 129.60p 128.10p 128.50p 498840
22/10/2013 128.60p 129.80p 128.50p 129.60p 604195
21/10/2013 127.80p 129.40p 127.40p 128.90p 818185
18/10/2013 127.40p 128.00p 127.10p 127.40p 568535
17/10/2013 127.90p 127.90p 126.50p 127.40p 541415
16/10/2013 127.10p 127.80p 125.50p 127.80p 809820
15/10/2013 126.00p 127.20p 126.00p 127.20p 572010
14/10/2013 125.60p 125.90p 124.80p 125.60p 224965
11/10/2013 124.00p 125.60p 124.00p 125.10p 575665
10/10/2013 123.40p 124.60p 123.00p 124.60p 565185
09/10/2013 122.80p 123.90p 122.50p 123.10p 795775
08/10/2013 123.60p 124.30p 122.80p 122.80p 400685
07/10/2013 123.50p 124.27p 123.30p 124.00p 264250
04/10/2013 124.40p 124.40p 123.40p 123.80p 489570
03/10/2013 123.60p 124.40p 123.60p 123.60p 385035
02/10/2013 124.40p 124.49p 123.50p 124.00p 351865
01/10/2013 123.90p 124.30p 123.40p 124.20p 177110
30/09/2013 124.10p 124.30p 123.50p 124.20p 330085
27/09/2013 125.60p 126.09p 124.60p 125.40p 301470
26/09/2013 125.80p 126.40p 125.59p 126.20p 452930
25/09/2013 126.40p 126.40p 125.10p 126.30p 409470
24/09/2013 125.20p 126.60p 124.44p 126.30p 514825
23/09/2013 128.20p 128.20p 124.80p 124.90p 543130
20/09/2013 127.10p 127.90p 126.80p 126.90p 860120
19/09/2013 127.10p 128.11p 127.10p 127.10p 1057545
18/09/2013 126.10p 126.33p 125.20p 125.80p 681735
17/09/2013 126.60p 126.90p 125.30p 126.10p 735305
16/09/2013 127.00p 127.40p 126.29p 126.90p 374400
13/09/2013 125.30p 126.20p 125.10p 126.20p 360090
12/09/2013 126.00p 126.20p 125.46p 126.20p 514570
11/09/2013 126.10p 126.60p 125.10p 126.20p 681615
10/09/2013 125.50p 126.40p 124.90p 126.40p 424760
09/09/2013 124.30p 124.90p 123.70p 124.90p 382135

*Close Price adjusted for both dividends and splits